Dark

BABA20271217C195
BABA Dec 17 2027 195.00 Call (BABA271217C00195000)
option OPRA

EOD

Sep 28, 2026

5.10-22.727%(-1.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	5.1000	5.1000	5.1000	5.1000	-22.727%	1	481	0.000%
2026-09-21	6.6000	6.6000	6.6000	6.6000	+15.789%	5	482	-22.727%
2026-09-15	5.7000	5.7000	5.7000	5.7000	-0.870%	5	482	-10.526%
2026-09-11	5.7500	5.7500	5.7500	5.7500	+7.880%	5	482	-11.304%
2026-09-10	5.2500	5.3300	5.2500	5.3300	-9.661%	23	477	-4.315%
2026-09-03	5.9000	5.9000	5.9000	5.9000	-3.279%	4	477	-13.559%
2026-09-02	6.1500	6.1500	6.1000	6.1000	-8.955%	4	473	-16.393%
2026-09-01	6.7000	6.7000	6.7000	6.7000	-34.698%	1	470	-23.881%
2026-08-20	10.2200	10.2600	10.2200	10.2600	-1.818%	10	469	-50.292%
2026-08-18	10.8600	10.8600	10.4500	10.4500	+3.980%	2	479	-51.196%
2026-08-17	10.0800	10.0800	10.0300	10.0500	-18.952%	11	478	-49.254%
2026-08-04	12.4000	12.4000	12.4000	12.4000	+148.000%	1	467	-58.871%
2026-07-02	5.0000	5.0000	5.0000	5.0000	+6.610%	5	467	+2.000%
2026-06-26	4.6900	4.6900	4.6900	4.6900	-41.375%	1	467	+8.742%
2026-06-12	8.0000	8.0000	8.0000	8.0000	+4.575%	1	466	-36.250%
2026-06-11	8.0000	8.0000	7.6500	7.6500	-15.000%	25	466	-33.333%
2026-06-10	9.5000	9.5000	9.0000	9.0000	-27.007%	21	470	-43.333%
2026-06-01	12.3300	12.3300	12.3300	12.3300	-37.092%	1	469	-58.637%
2026-05-14	19.6000	19.6000	19.6000	19.6000	+8.108%	1	470	-73.980%
2026-05-08	18.1300	18.1300	18.1300	18.1300	+0.110%	2	470	-71.870%
2026-05-07	18.1100	18.1100	18.1100	18.1100	+15.350%	3	470	-71.839%
2026-04-24	15.7000	15.7000	15.7000	15.7000	-0.946%	1	470	-67.516%
2026-04-21	15.8500	15.8500	15.8500	15.8500	-7.310%	1	471	-67.823%
2026-04-20	17.1000	17.1000	17.1000	17.1000	+2.641%	1	471	-70.175%
2026-04-16	16.6600	16.6600	16.6600	16.6600	+58.667%	2	472	-69.388%
2026-04-07	10.5000	10.5000	10.5000	10.5000	-7.080%	1	474	-51.429%
2026-04-02	11.3000	11.3000	11.3000	11.3000	-5.833%	1	473	-54.867%
2026-03-30	12.0000	12.0000	12.0000	12.0000	+2.128%	3	473	-57.500%
2026-03-27	11.7500	11.7500	11.7500	11.7500	-6.820%	1	470	-56.596%
2026-03-19	13.0000	13.0000	12.0000	12.6100	-25.867%	3	470	-59.556%
2026-03-11	17.0100	17.0100	17.0100	17.0100	+16.907%	3	469	-70.018%
2026-03-05	14.5500	14.5500	14.5500	14.5500	-14.412%	1	467	-64.948%
2026-03-03	17.0000	17.0000	17.0000	17.0000	-11.088%	2	466	-70.000%
2026-03-02	19.0000	19.1200	19.0000	19.1200	-4.400%	2	466	-73.326%
2026-02-27	20.0000	20.0000	20.0000	20.0000	-32.318%	1	465	-74.500%
2026-02-03	29.5500	29.5500	29.5500	29.5500	-10.536%	1	465	-82.741%
2026-02-02	33.0300	33.0300	33.0300	33.0300	-12.734%	1	465	-84.559%
2026-01-28	37.8500	37.8500	37.8500	37.8500	+12.985%	7	465	-86.526%
2026-01-26	35.0000	35.0000	33.5000	33.5000	-14.103%	2	465	-84.776%
2026-01-22	39.0000	39.0000	39.0000	39.0000	+22.142%	1	464	-86.923%
2026-01-21	32.0600	32.0600	31.9300	31.9300	-10.560%	2	463	-84.028%
2026-01-15	35.7000	35.7000	35.7000	35.7000	+2.439%	1	465	-85.714%
2026-01-14	34.8100	34.8500	34.6000	34.8500	+8.906%	6	464	-85.366%
2026-01-12	26.8500	32.0000	26.8500	32.0000	+32.122%	98	463	-84.063%
2025-12-15	24.2500	24.2500	24.2200	24.2200	-10.462%	2	428	-78.943%
2025-12-09	26.5600	27.0500	26.5600	27.0500	-5.254%	3	428	-81.146%
2025-12-08	27.7000	28.5500	27.7000	28.5500	-7.903%	3	429	-82.137%
2025-11-24	31.0000	31.0000	31.0000	31.0000	-3.697%	1	428	-83.548%
2025-11-19	32.1900	32.1900	32.1900	32.1900	+6.238%	1	428	-84.157%
2025-11-17	30.4500	30.4500	30.3000	30.3000	+11.808%	2	427	-83.168%
2025-11-14	27.1000	27.1000	27.1000	27.1000	-13.141%	2	427	-81.181%
2025-11-13	31.1500	31.2000	30.9500	31.2000	-1.577%	32	425	-83.654%
2025-11-07	31.7000	31.7000	31.7000	31.7000	-20.809%	1	441	-83.912%
2025-10-30	40.0100	40.2200	40.0000	40.0300	-1.038%	10	441	-87.260%
2025-10-28	40.4500	40.4500	40.4500	40.4500	+2.874%	1	443	-87.392%
2025-10-24	39.3200	39.3200	39.3200	39.3200	+4.993%	1	442	-87.030%
2025-10-23	37.4500	37.4500	37.4500	37.4500	-2.575%	4	443	-86.382%
2025-10-20	38.3900	38.4800	38.3700	38.4400	+11.582%	5	445	-86.733%
2025-10-13	34.1800	34.4500	34.1800	34.4500	+9.923%	107	448	-85.196%
2025-10-10	31.3400	31.3400	31.3400	31.3400	-16.427%	1	343	-83.727%
2025-10-09	37.5000	37.5000	37.5000	37.5000	-17.492%	1	343	-86.400%
2025-10-07	45.4500	45.4500	45.4500	45.4500	-5.312%	1	343	-88.779%
2025-10-03	48.0000	48.0000	48.0000	48.0000	-0.249%	13	343	-89.375%
2025-10-02	48.1800	48.1800	48.1200	48.1200	+28.835%	2	343	-89.401%
2025-09-24	37.6200	37.6200	37.3500	37.3500	+23.675%	2	343	-86.345%
2025-09-19	31.0000	31.0000	30.2000	30.2000	+2.477%	4	343	-83.113%
2025-09-18	29.4700	29.4700	29.4700	29.4700	+23.824%	1	343	-82.694%
2025-09-11	23.0000	23.8000	23.0000	23.8000	+12.158%	277	343	-78.571%
2025-09-10	21.1400	21.2200	21.1400	21.2200	-5.268%	2	74	-75.966%
2025-09-09	22.4600	24.3400	21.6500	22.4000	+12.000%	21	74	-77.232%
2025-09-08	19.4400	20.0000	19.0200	20.0000	+13.636%	5	62	-74.500%
2025-09-05	17.0200	17.6000	17.0100	17.6000	+9.181%	5	60	-71.023%
2025-09-04	16.1200	16.1200	16.1200	16.1200	-12.391%	4	56	-68.362%
2025-09-02	18.3000	18.5000	18.2000	18.4000	+5.626%	30	52	-72.283%
2025-08-29	15.4500	17.4200	15.4500	17.4200	+30.487%	43	37	-70.723%
2025-08-28	12.5000	13.3500	12.1500	13.3500	+5.868%	18	37	-61.798%
2025-08-27	12.5400	12.6100	12.4100	12.6100	-5.825%	4	28	-59.556%
2025-08-26	13.3700	13.4500	13.3700	13.3900	+6.270%	7	27	-61.912%
2025-08-07	12.6000	12.6000	12.6000	12.6000	+12.100%	1	22	-59.524%
2025-08-05	11.2400	11.2400	11.2400	11.2400	-4.340%	1	21	-54.626%
2025-08-04	11.7500	11.7500	11.7500	11.7500	-9.615%	1	21	-56.596%
2025-07-25	13.0000	13.0000	13.0000	13.0000	-3.632%	1	21	-60.769%
2025-07-18	13.4900	13.4900	13.4900	13.4900	+7.662%	2	21	-62.194%
2025-07-17	12.5300	12.5300	12.5300	12.5300	+55.652%	4	21	-59.298%
2025-07-09	8.3700	8.3700	8.0500	8.0500	-8.000%	12	19	-36.646%
2025-07-07	8.7500	8.7500	8.7500	8.7500	-13.623%	3	7	-41.714%
2025-07-03	9.3500	10.1300	9.3500	10.1300	-7.909%	2	4	-49.654%
2025-06-27	11.0000	11.0000	11.0000	11.0000	+7.843%	1	4	-53.636%
2025-06-23	10.4000	10.4000	10.1500	10.2000	-14.644%	7	3	-50.000%
2025-05-29	13.1700	13.1700	11.9500	11.9500	-18.038%	13	13	-57.322%
2025-05-19	14.5800	14.5800	14.5800	14.5800	0.000%	1	1	-65.021%